|
Closing price on 11/15/2022
|
|
| Open |
4.40 |
| High |
4.70 |
| Low |
4.40 |
| Volume |
1,312,100 |
| Split-adjusted Price |
4.40 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-0.40 / -8.33%
|
4.40
|
4.70
|
4.40
|
4.40
|
4.44
|
4.40
|
1,312,100
|
|
|
11/14/2022
|
-0.50 / -9.43%
|
4.80
|
5.30
|
4.80
|
4.80
|
4.88
|
4.80
|
1,757,700
|
|
|
11/11/2022
|
-0.50 / -8.62%
|
5.40
|
6.10
|
5.30
|
5.30
|
5.53
|
5.30
|
1,837,700
|
|
|
11/10/2022
|
-0.60 / -9.38%
|
6.20
|
6.30
|
5.80
|
5.80
|
5.89
|
5.80
|
1,605,600
|
|
|
11/9/2022
|
+0.20 / +3.23%
|
6.00
|
6.80
|
5.70
|
6.40
|
6.55
|
6.40
|
1,176,100
|
|
|
11/8/2022
|
-0.20 / -3.13%
|
6.40
|
6.50
|
5.80
|
6.20
|
6.12
|
6.20
|
1,235,200
|
|
|
11/7/2022
|
-0.70 / -9.86%
|
7.10
|
7.20
|
6.40
|
6.40
|
6.54
|
6.40
|
1,778,800
|
|
|
11/4/2022
|
-0.70 / -8.97%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.32
|
7.10
|
1,774,400
|
|
|
11/3/2022
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.91
|
7.80
|
990,400
|
|
|
11/2/2022
|
+0.20 / +2.56%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
8.00
|
1,145,100
|
|
|
11/1/2022
|
+0.10 / +1.30%
|
7.80
|
8.10
|
7.00
|
7.80
|
7.93
|
7.80
|
1,023,000
|
|
|
10/31/2022
|
-0.30 / -3.75%
|
8.30
|
8.30
|
7.30
|
7.70
|
7.74
|
7.70
|
937,300
|
|
|
10/28/2022
|
+0.20 / +2.56%
|
7.80
|
8.40
|
7.80
|
8.00
|
8.15
|
8.00
|
1,500,300
|
|
|
10/27/2022
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.62
|
7.80
|
1,169,400
|
|
|
10/26/2022
|
-0.10 / -1.39%
|
7.20
|
7.60
|
6.80
|
7.10
|
7.14
|
7.10
|
1,617,000
|
|
|
10/25/2022
|
-0.80 / -10.00%
|
8.00
|
8.30
|
7.20
|
7.20
|
7.46
|
7.20
|
2,296,500
|
|
|
10/24/2022
|
-0.80 / -9.09%
|
8.90
|
9.00
|
8.00
|
8.00
|
8.20
|
8.00
|
1,639,700
|
|
|
10/21/2022
|
-0.90 / -9.28%
|
9.70
|
9.80
|
8.80
|
8.80
|
9.06
|
8.80
|
2,149,500
|
|
|
10/20/2022
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.86
|
9.70
|
729,800
|
|
|
10/19/2022
|
-0.30 / -2.91%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.14
|
10.00
|
1,083,000
|
|
|
10/18/2022
|
+0.30 / +3.00%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.51
|
10.30
|
1,836,300
|
|
|
10/17/2022
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.60
|
10.00
|
9.93
|
10.00
|
1,232,700
|
|
|
10/14/2022
|
+0.90 / +10.00%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.57
|
9.90
|
2,171,100
|
|
|
10/13/2022
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.01
|
9.00
|
813,800
|
|
|
10/12/2022
|
-0.20 / -2.20%
|
9.10
|
9.50
|
8.50
|
8.90
|
8.98
|
8.90
|
1,888,600
|
|
|
10/11/2022
|
-1.00 / -9.90%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.28
|
9.10
|
1,601,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.10
|
10.10
|
9.82
|
10.10
|
1,221,900
|
|
|
10/7/2022
|
-1.10 / -9.82%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.42
|
10.10
|
1,602,900
|
|
|
10/6/2022
|
-0.90 / -7.44%
|
12.20
|
12.30
|
11.00
|
11.20
|
11.54
|
11.20
|
1,345,500
|
|
|
10/5/2022
|
+0.70 / +6.14%
|
10.30
|
12.30
|
10.30
|
12.10
|
11.89
|
12.10
|
1,082,100
|
|
|
|